IRCTC
INDIAN RAIL TOUR CORP LTD
Historical option data for IRCTC
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1026.20 | 64 | 14.05 | - | 59,500 | -9,625 | 98,875 | |||
| 4 Jul | 1006.05 | 49.95 | - | 17,500 | 4,375 | 1,08,500 | ||||
| 3 Jul | 1004.25 | 53.2 | - | 21,875 | 10,500 | 1,04,125 | ||||
| 2 Jul | 1006.60 | 54.8 | - | 73,500 | 10,500 | 93,625 | ||||
| 1 Jul | 992.85 | 47.7 | - | 35,875 | 14,000 | 83,125 | ||||
| 28 Jun | 989.25 | 49.5 | - | 53,375 | 14,000 | 69,125 | ||||
| 27 Jun | 991.25 | 52.25 | - | 32,375 | 875 | 55,125 | ||||
| 26 Jun | 990.45 | 54 | - | 36,750 | 7,875 | 50,750 | ||||
|
|
||||||||||
| 25 Jun | 995.10 | 57.45 | - | 63,875 | 38,500 | 42,875 | ||||
| 24 Jun | 1010.25 | 95 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1012.30 | 95.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1015.60 | 95.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1014.65 | 95.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1032.40 | 95.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1018.20 | 95.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1017.55 | 95.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1026.95 | 95.00 | - | 0 | -4,375 | 0 | ||||
| 11 Jun | 1020.05 | 95.00 | - | 4,375 | 0 | 8,750 | ||||
| 10 Jun | 977.90 | 65.25 | - | 10,500 | 9,625 | 9,625 | ||||
| 7 Jun | 977.75 | 115.80 | - | 0 | 0 | 0 | ||||
| 6 Jun | 973.30 | 115.80 | - | 0 | 0 | 0 | ||||
| 5 Jun | 918.90 | 115.80 | - | 0 | 0 | 0 | ||||
| 4 Jun | 912.05 | 115.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1054.25 | 115.80 | - | 0 | 0 | 0 | ||||
| 31 May | 1020.35 | 115.80 | - | 0 | 0 | 0 | ||||
| 30 May | 1025.35 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1042.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 1083.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 1101.25 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 1115.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 1115.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 1093.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 1040.50 | 0.00 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 980 expiring on 25JUL2024
Delta for 980 CE is -
Historical price for 980 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 64, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 98875
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 49.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 108500
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 53.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 104125
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 54.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 93625
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 47.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 83125
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 49.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 69125
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 52.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 55125
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 54, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 50750
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 42875
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 0
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 65.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 9625
On 7 Jun IRCTC was trading at 977.75. The strike last trading price was 115.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun IRCTC was trading at 973.30. The strike last trading price was 115.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 115.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 115.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 115.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May IRCTC was trading at 1020.35. The strike last trading price was 115.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May IRCTC was trading at 1025.35. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May IRCTC was trading at 1042.90. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May IRCTC was trading at 1083.10. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May IRCTC was trading at 1101.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May IRCTC was trading at 1115.55. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May IRCTC was trading at 1115.55. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1026.20 | 12.7 | -6.75 | - | 9,32,750 | 84,000 | 4,96,125 |
| 4 Jul | 1006.05 | 19.45 | - | 1,97,750 | 76,125 | 4,12,125 | |
| 3 Jul | 1004.25 | 21.8 | - | 1,29,500 | 32,375 | 3,36,000 | |
| 2 Jul | 1006.60 | 23 | - | 3,78,000 | 30,625 | 3,03,625 | |
| 1 Jul | 992.85 | 29.25 | - | 91,875 | -3,500 | 2,73,000 | |
| 28 Jun | 989.25 | 32.6 | - | 2,07,375 | 37,625 | 2,76,500 | |
| 27 Jun | 991.25 | 32.7 | - | 1,15,500 | 22,750 | 2,38,875 | |
| 26 Jun | 990.45 | 36 | - | 88,375 | 14,875 | 2,16,125 | |
| 25 Jun | 995.10 | 36.4 | - | 2,35,375 | 1,40,875 | 2,01,250 | |
| 24 Jun | 1010.25 | 32.45 | - | 33,250 | 22,750 | 61,250 | |
| 21 Jun | 1012.30 | 31.10 | - | 30,625 | 15,750 | 39,375 | |
| 20 Jun | 1015.60 | 26.00 | - | 7,000 | 6,125 | 22,750 | |
| 19 Jun | 1014.65 | 27.30 | - | 10,500 | 7,000 | 16,625 | |
| 18 Jun | 1032.40 | 20.25 | - | 11,375 | 8,750 | 8,750 | |
| 14 Jun | 1018.20 | 28.55 | - | 0 | 0 | 0 | |
| 13 Jun | 1017.55 | 28.55 | - | 0 | 0 | 0 | |
| 12 Jun | 1026.95 | 28.55 | - | 0 | 0 | 0 | |
| 11 Jun | 1020.05 | 28.55 | - | 5,250 | -875 | 3,500 | |
| 10 Jun | 977.90 | 52.45 | - | 6,125 | 2,625 | 4,375 | |
| 7 Jun | 977.75 | 55.00 | - | 875 | 0 | 875 | |
| 6 Jun | 973.30 | 65.00 | - | 0 | 875 | 875 | |
| 5 Jun | 918.90 | 65.00 | - | 875 | 0 | 0 | |
| 4 Jun | 912.05 | 50.30 | - | 0 | 0 | 0 | |
| 3 Jun | 1054.25 | 50.30 | - | 0 | 0 | 0 | |
| 31 May | 1020.35 | 50.30 | - | 0 | 0 | 0 | |
| 30 May | 1025.35 | 50.30 | - | 0 | 0 | 0 | |
| 29 May | 1042.90 | 50.30 | - | 0 | 0 | 0 | |
| 28 May | 1083.10 | 50.30 | - | 0 | 0 | 0 | |
| 27 May | 1101.25 | 50.30 | - | 0 | 0 | 0 | |
| 22 May | 1115.55 | 50.30 | - | 0 | 0 | 0 | |
| 21 May | 1115.55 | 50.30 | - | 0 | 0 | 0 | |
| 17 May | 1093.70 | 50.30 | - | 0 | 0 | 0 | |
| 16 May | 1040.50 | 50.30 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 980 expiring on 25JUL2024
Delta for 980 PE is -
Historical price for 980 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 12.7, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 496125
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 19.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 76125 which increased total open position to 412125
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 21.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 32375 which increased total open position to 336000
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 23, which was lower than the previous day. The implied volatity was -, the open interest changed by 30625 which increased total open position to 303625
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 29.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 273000
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 32.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 37625 which increased total open position to 276500
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 32.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 238875
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 36, which was lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 216125
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 36.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 140875 which increased total open position to 201250
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 32.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 61250
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 31.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 39375
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 22750
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 27.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 16625
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 8750
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 28.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 28.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 28.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 28.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 3500
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 52.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 4375
On 7 Jun IRCTC was trading at 977.75. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 6 Jun IRCTC was trading at 973.30. The strike last trading price was 65.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 65.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 50.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 50.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May IRCTC was trading at 1020.35. The strike last trading price was 50.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May IRCTC was trading at 1025.35. The strike last trading price was 50.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May IRCTC was trading at 1042.90. The strike last trading price was 50.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May IRCTC was trading at 1083.10. The strike last trading price was 50.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May IRCTC was trading at 1101.25. The strike last trading price was 50.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May IRCTC was trading at 1115.55. The strike last trading price was 50.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May IRCTC was trading at 1115.55. The strike last trading price was 50.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May IRCTC was trading at 1093.70. The strike last trading price was 50.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May IRCTC was trading at 1040.50. The strike last trading price was 50.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0